хЕЙхдзшпБхИ╕ 601788

数据更新至:

添加到对比分析

17.19 -0.29%

广告

选择日期范围

重置
常用日期范围: 近1周近1月近3月近6月近1年全部

股票概览

17.19
-0.29% -0.05
17.24
开盘价
17.29
最高价
17.13
最低价
95,576
成交量
数据更新至: 2025-03-25

技术指标

17.42
MA5 (5日均线)
17.56
MA10 (10日均线)
17.58
MA20 (20日均线)

K线图

成交量与均线

历史交易数据

按年份查看:

2025年2024年

按季度查看:

2025Q42025Q32025Q22025Q12024Q42024Q32024Q22024Q1
交易日期 开盘价 最高价 最低价 收盘价 涨跌幅 成交量 成交额
2025-03-25 17.24 17.29 17.13 17.19 -0.29% 95,576 164,271,243
2025-03-24 17.31 17.36 17.12 17.24 -0.4% 231,360 398,781,059
2025-03-21 17.58 17.68 17.3 17.31 -1.7% 282,798 493,691,558
2025-03-20 17.73 17.76 17.6 17.61 -0.68% 176,767 312,497,658
2025-03-19 17.75 17.85 17.67 17.73 -0.28% 209,909 372,307,166
2025-03-18 17.91 17.91 17.7 17.78 -0.06% 218,273 387,877,580
2025-03-17 17.9 17.9 17.72 17.79 -0.5% 248,419 442,045,505
2025-03-14 17.5 18.09 17.49 17.88 +2.35% 662,743 1,181,728,067
2025-03-13 17.48 17.74 17.37 17.47 -0.51% 238,910 418,532,847
2025-03-12 17.51 17.86 17.43 17.56 +0.52% 370,478 653,163,432
2025-03-11 17.24 17.47 17.22 17.47 +0.34% 197,646 342,475,546
2025-03-10 17.43 17.53 17.36 17.41 -0.06% 181,330 316,051,980
2025-03-07 17.67 17.7 17.39 17.42 -1.86% 297,235 521,045,791
2025-03-06 17.48 17.81 17.46 17.75 +2.01% 450,488 797,045,964
2025-03-05 17.45 17.49 17.25 17.4 -0.23% 244,561 424,993,684
2025-03-04 17.35 17.52 17.3 17.44 0% 209,465 364,883,691
2025-03-03 17.58 17.75 17.38 17.44 -0.74% 315,308 553,528,294
2025-02-28 18.04 18.39 17.57 17.57 -3.57% 542,116 973,399,686
2025-02-27 17.75 18.28 17.56 18.22 +1.62% 657,213 1,178,143,427
2025-02-26 17.52 17.93 17.44 17.93 +2.57% 435,228 769,519,152
2025-02-25 17.58 17.66 17.44 17.48 -1.41% 258,736 454,144,199
2025-02-24 17.74 17.94 17.62 17.73 -0.39% 320,941 570,247,305
2025-02-21 17.55 17.88 17.43 17.8 +1.42% 432,969 766,858,714
2025-02-20 17.52 17.64 17.4 17.55 +0.06% 230,159 403,232,196
2025-02-19 17.33 17.63 17.28 17.54 +1.33% 289,456 505,764,346
2025-02-18 17.81 17.81 17.29 17.31 -2.92% 354,806 623,328,562
2025-02-17 17.97 18.04 17.75 17.83 +0.34% 381,099 682,229,835
2025-02-14 17.75 17.95 17.68 17.77 -0.34% 337,184 599,418,070
2025-02-13 17.86 18.23 17.65 17.83 -0.22% 563,904 1,009,280,491
2025-02-12 17.66 17.9 17.6 17.87 +1.13% 312,766 554,389,926
2025-02-11 17.81 17.82 17.56 17.67 -0.84% 272,163 480,946,295
2025-02-10 17.7 17.88 17.68 17.82 +0.22% 352,558 626,696,209
2025-02-07 17.4 17.99 17.36 17.78 +1.89% 619,685 1,097,578,796
2025-02-06 17.11 17.48 17.09 17.45 +1.69% 318,630 551,936,869
2025-02-05 17.08 17.36 16.9 17.16 +1.24% 271,229 463,595,541
2025-01-27 17.45 17.47 16.95 16.95 -2.53% 249,608 429,075,215
2025-01-24 17.23 17.53 17.21 17.39 +0.75% 305,689 530,655,477
2025-01-23 17.49 17.84 17.24 17.26 +0.35% 453,704 794,870,595
2025-01-22 17.23 17.55 17.12 17.2 -0.52% 267,006 461,211,632
2025-01-21 17.29 17.35 17.11 17.29 +0.7% 216,750 373,709,298
2025-01-20 17.39 17.45 17.15 17.17 -0.46% 251,400 435,064,030
2025-01-17 17.2 17.41 17.14 17.25 +0.06% 211,131 364,828,459
2025-01-16 17.41 17.56 17.11 17.24 -0.46% 248,431 430,565,654
2025-01-15 17.43 17.48 17.24 17.32 -1.2% 242,234 420,337,183
2025-01-14 16.91 17.54 16.91 17.53 +3.97% 469,815 811,491,268
2025-01-13 16.63 16.93 16.52 16.86 +0.24% 228,614 383,789,669
2025-01-10 17.26 17.36 16.81 16.82 -2.72% 330,517 564,835,411
2025-01-09 17.24 17.41 17.21 17.29 -1.26% 344,593 596,055,985
2025-01-08 17.09 18 16.92 17.51 +2.04% 661,123 1,147,812,214
2025-01-07 16.89 17.24 16.8 17.16 +1.78% 316,132 538,092,973
2025-01-06 16.89 17.09 16.71 16.86 -0.59% 271,221 457,977,296
2025-01-03 17.34 17.39 16.89 16.96 -2.02% 379,349 649,123,082
2025-01-02 18.09 18.09 17.06 17.31 -4.42% 642,884 1,128,373,130
2024-12-31 19.31 19.31 18.11 18.11 -6.21% 670,769 1,251,305,836
2024-12-30 19.2 19.35 19.16 19.31 +0.21% 299,608 577,026,629
2024-12-27 19.18 19.62 19.14 19.27 +0.21% 544,504 1,053,186,968
2024-12-26 19.17 19.37 19.09 19.23 -0.1% 359,249 690,634,870
2024-12-25 18.85 19.44 18.7 19.25 +2.28% 664,542 1,268,535,267
2024-12-24 18.6 18.86 18.57 18.82 +1.46% 356,031 666,841,597
2024-12-23 18.95 19.05 18.52 18.55 -2.01% 431,203 809,315,318
2024-12-20 18.92 19.08 18.86 18.93 -0.16% 366,439 695,010,110
2024-12-19 18.8 19.09 18.71 18.96 -0.78% 424,370 801,933,079
2024-12-18 19.2 19.28 19.06 19.11 +0.05% 344,755 659,983,236
2024-12-17 19.2 19.37 19.07 19.1 -0.42% 468,239 899,099,514
2024-12-16 19.5 19.55 19.06 19.18 -1.99% 596,337 1,147,377,864
2024-12-13 20.09 20.09 19.53 19.57 -3.79% 885,220 1,753,411,887
2024-12-12 20.23 20.66 20.02 20.34 +0.49% 884,862 1,795,859,961
2024-12-11 20.3 20.8 20.08 20.24 -1.32% 1,009,353 2,051,420,300
2024-12-10 22.23 22.51 20.4 20.51 -1.82% 1,966,191 4,219,579,445
2024-12-09 20.3 21.98 20.21 20.89 +1.95% 1,648,774 3,478,487,649
2024-12-06 20.02 21.18 19.83 20.49 +1.49% 1,732,166 3,537,133,326
2024-12-05 19.11 20.36 19.11 20.19 +4.88% 1,559,627 3,111,411,740
2024-12-04 19.51 19.75 19.16 19.25 -1.28% 677,230 1,318,604,989
2024-12-03 19.74 19.79 19.36 19.5 -1.76% 810,079 1,583,387,426
2024-12-02 19.3 20.17 19.3 19.85 +0.81% 1,259,713 2,478,730,165
2024-11-29 19.41 20.41 19.04 19.69 +1.18% 1,685,515 3,318,912,553
2024-11-28 19.63 20.09 19.36 19.46 -2.55% 1,309,140 2,571,363,213
2024-11-27 19.6 20.4 19.28 19.97 +1.22% 2,119,553 4,225,059,194
2024-11-26 18.8 20.87 18.77 19.73 +2.97% 2,241,468 4,489,879,517
2024-11-25 17.99 19.5 17.48 19.16 +5.27% 1,747,526 3,223,883,610
2024-11-22 18.53 19.8 18.12 18.2 -2.78% 1,641,072 3,137,238,384
2024-11-21 18.1 19.26 18 18.72 +3.03% 1,062,872 1,982,552,970
2024-11-20 18.11 18.33 17.95 18.17 -0.87% 662,949 1,200,899,886
2024-11-19 18.32 18.45 17.8 18.33 +0.77% 818,845 1,483,868,923
2024-11-18 19.32 19.57 17.99 18.19 -8.08% 1,443,886 2,701,944,847
2024-11-15 19.05 20.3 18.9 19.79 +3.88% 2,151,640 4,196,097,596
2024-11-14 18.4 19.8 18.36 19.05 +3.25% 1,439,466 2,759,976,411
2024-11-13 18.28 18.6 18.16 18.45 +0.05% 457,880 841,308,692
2024-11-12 18.88 19.03 18.24 18.44 -2.33% 595,218 1,109,970,529
2024-11-11 18.65 18.91 18.4 18.88 +0.16% 661,592 1,234,532,283
2024-11-08 20 20.04 18.79 18.85 -3.03% 1,059,566 2,034,957,501
2024-11-07 18.01 19.61 17.92 19.44 +6.58% 1,346,527 2,536,096,539
2024-11-06 18.39 18.87 18.07 18.24 -0.22% 1,023,922 1,889,209,765
2024-11-05 17.6 18.39 17.36 18.28 +4.04% 954,126 1,724,856,588
2024-11-04 17.17 17.58 17.14 17.57 +2.51% 485,698 845,542,709
2024-11-01 17.35 17.53 17.1 17.14 -1.1% 548,978 951,654,002
2024-10-31 17.16 17.67 17.05 17.33 +0.81% 680,596 1,185,816,749
2024-10-30 17.26 17.39 17.01 17.19 -0.41% 362,564 623,503,464
2024-10-29 17.61 17.84 17.25 17.26 -1.65% 490,665 859,324,743
2024-10-28 17.44 17.61 17.39 17.55 +0.34% 365,547 639,492,879
2024-10-25 17.38 17.74 17.34 17.49 +0.81% 458,771 803,099,993
2024-10-24 17.3 17.5 17.21 17.35 -0.29% 366,716 636,577,942
2024-10-23 17.56 17.76 17.36 17.4 -0.68% 585,409 1,026,160,926
2024-10-22 17.48 17.65 17.36 17.52 +0.46% 436,879 763,437,480
2024-10-21 17.6 17.64 17.25 17.44 -1.58% 635,515 1,108,930,035
2024-10-18 16.9 18.4 16.85 17.72 +4.85% 1,083,288 1,906,667,777
2024-10-17 17.2 17.45 16.88 16.9 -1.4% 404,007 693,285,894
2024-10-16 17 17.49 16.9 17.14 -0.35% 480,692 825,797,327
2024-10-15 17.66 17.84 17.18 17.2 -3.64% 568,144 997,402,049
2024-10-14 18.09 18.18 17.21 17.85 -1.22% 854,139 1,506,282,174
2024-10-11 17.92 18.59 17.88 18.07 -0.06% 873,669 1,589,295,352
2024-10-10 19.1 19.49 17.76 18.08 -5.14% 1,281,144 2,342,115,654
2024-10-09 21 21.42 19.06 19.06 -10.01% 1,976,398 3,991,327,208
2024-10-08 21.18 21.18 20.1 21.18 +10.03% 1,415,805 2,967,416,799
2024-09-30 19.19 19.25 18.02 19.25 +10% 1,734,430 3,286,927,678
2024-09-27 16.85 17.5 16.37 17.5 +7.43% 803,507 1,359,332,518
2024-09-26 15.49 16.31 15.47 16.29 +4.36% 677,755 1,082,204,038
2024-09-25 15.57 16.02 15.53 15.61 +1.83% 648,486 1,022,601,498
2024-09-24 14.86 15.4 14.57 15.33 +4.71% 520,760 786,831,283
2024-09-23 14.6 14.72 14.55 14.64 -0.14% 109,316 160,040,468
2024-09-20 14.5 14.83 14.46 14.66 +1.1% 208,557 305,229,658
2024-09-19 14.3 14.72 14.21 14.5 +2.11% 227,002 329,570,382
2024-09-18 14.13 14.27 14.05 14.2 +0.42% 78,922 111,623,647
2024-09-13 14.18 14.34 14.14 14.14 -0.28% 74,616 106,179,662
2024-09-12 14.31 14.35 14.18 14.18 -0.84% 70,365 100,290,408
2024-09-11 14.34 14.41 14.22 14.3 -0.28% 70,738 101,195,735
2024-09-10 14.47 14.49 14.14 14.34 -0.69% 114,541 163,758,941
2024-09-09 14.4 14.61 14.35 14.44 -0.69% 124,774 180,453,694
2024-09-06 14.88 14.95 14.52 14.54 +0.07% 244,648 360,020,671
2024-09-05 14.44 14.56 14.43 14.53 +0.62% 71,788 104,118,440
2024-09-04 14.46 14.61 14.42 14.44 -0.41% 89,794 130,203,899
2024-09-03 14.51 14.62 14.37 14.5 +0.21% 117,986 170,929,406
2024-09-02 14.51 14.68 14.46 14.47 -1.5% 127,196 184,895,659
2024-08-30 14.35 14.83 14.3 14.69 +2.58% 228,511 335,904,630
2024-08-29 14.33 14.49 14.27 14.32 -0.07% 101,287 145,731,714
2024-08-28 14.35 14.41 14.21 14.33 -0.14% 65,087 93,158,903
2024-08-27 14.49 14.49 14.27 14.35 -0.97% 79,782 114,299,501
2024-08-26 14.49 14.58 14.39 14.49 -0.07% 75,618 109,460,284
2024-08-23 14.34 14.57 14.3 14.5 +1.4% 114,419 165,235,345
2024-08-22 14.58 14.69 14.24 14.3 -1.72% 166,011 239,176,058
2024-08-21 14.6 14.72 14.55 14.55 -0.34% 89,875 131,421,499
2024-08-20 14.83 14.86 14.58 14.6 -1.62% 131,304 192,546,100
2024-08-19 14.81 14.94 14.79 14.84 -0.13% 88,119 130,998,940
2024-08-16 14.85 14.92 14.77 14.86 -0.34% 105,995 157,378,228
2024-08-15 14.75 15.02 14.71 14.91 +0.95% 158,078 235,606,621
2024-08-14 14.87 14.94 14.74 14.77 -0.81% 105,495 156,385,121
2024-08-13 14.76 14.9 14.63 14.89 +1.02% 110,276 162,836,655
2024-08-12 14.67 14.82 14.59 14.74 +0.41% 103,859 152,789,335
2024-08-09 14.88 14.94 14.68 14.68 -0.74% 106,533 157,601,348
2024-08-08 14.81 15.02 14.71 14.79 -0.14% 144,165 214,051,344
2024-08-07 14.85 14.95 14.69 14.81 -0.34% 107,570 159,315,799
2024-08-06 14.94 15 14.69 14.86 +0.47% 145,602 215,402,033
2024-08-05 14.89 15.14 14.77 14.79 -1% 200,059 298,761,373
2024-08-02 15.17 15.24 14.91 14.94 -1.45% 186,674 280,943,745
2024-08-01 15.08 15.3 15.07 15.16 -0.13% 300,269 456,422,696
2024-07-31 14.47 15.45 14.43 15.18 +5.12% 515,430 776,261,370
2024-07-30 14.34 14.45 14.24 14.44 +0.7% 113,763 163,588,889
2024-07-29 14.46 14.5 14.33 14.34 -1.1% 105,619 152,067,498
2024-07-26 14.26 14.64 14.22 14.5 +1.68% 163,232 235,827,970
2024-07-25 14.16 14.38 14.15 14.26 -1.25% 144,337 206,014,769
2024-07-24 14.49 14.6 14.38 14.44 -0.48% 146,346 212,128,969
2024-07-23 14.8 14.83 14.51 14.51 -2.36% 169,951 249,410,190
2024-07-22 14.89 14.98 14.64 14.86 +0.81% 239,048 353,846,643
2024-07-19 14.46 14.75 14.37 14.74 +1.94% 220,701 322,975,381
2024-07-18 14.36 14.48 14.14 14.46 +0.49% 169,877 243,429,142
2024-07-17 14.33 14.44 14.28 14.39 +0.42% 142,075 204,197,834
2024-07-16 14.2 14.34 14.16 14.33 +0.92% 142,959 204,229,249
2024-07-15 14.18 14.28 14.13 14.2 -0.28% 111,066 157,658,372
2024-07-12 14.22 14.37 14.15 14.24 +0.21% 136,170 194,035,253
2024-07-11 14.32 14.36 14.15 14.21 +0.57% 217,424 309,755,967
2024-07-10 13.95 14.36 13.88 14.13 +0.86% 224,656 318,788,623
2024-07-09 13.68 14.05 13.49 14.01 +2.79% 258,033 355,790,897
2024-07-08 14.1 14.18 13.6 13.63 -4.22% 294,016 406,268,299
2024-07-05 14.25 14.37 14.08 14.23 -0.21% 234,221 333,021,099
2024-07-04 14.41 14.55 14.22 14.26 -0.7% 223,234 320,786,613
2024-07-03 14.5 14.55 14.32 14.36 -0.76% 155,189 223,552,347
2024-07-02 14.53 14.69 14.44 14.47 -0.62% 153,355 223,348,047
2024-07-01 14.47 14.76 14.42 14.56 -0.41% 240,308 351,116,060
2024-06-28 15.29 15.3 14.15 14.62 -3.82% 519,946 769,274,583
2024-06-27 15.22 15.33 15.15 15.2 -0.52% 122,344 186,398,941
2024-06-26 15.14 15.33 15.06 15.28 +0.92% 160,659 244,429,698
2024-06-25 15.53 15.58 15.05 15.14 -2.39% 245,788 374,927,676
2024-06-24 15.66 15.74 15.48 15.51 -1.21% 153,972 240,278,265
2024-06-21 15.7 15.8 15.6 15.7 +0.58% 145,475 228,404,109
2024-06-20 15.75 15.82 15.57 15.61 -1.01% 187,216 293,423,583
2024-06-19 15.94 16 15.76 15.77 -1.13% 125,944 199,751,134
2024-06-18 15.91 16.12 15.91 15.95 -0.13% 186,778 298,913,324
2024-06-17 15.75 15.99 15.72 15.97 +0.38% 190,309 302,581,596
2024-06-14 15.6 16.03 15.55 15.91 +2.05% 353,199 559,136,039
2024-06-13 15.55 15.7 15.46 15.59 +0.45% 146,912 228,814,410
2024-06-12 15.5 15.58 15.44 15.52 +0.13% 115,441 179,206,312
2024-06-11 15.4 15.66 15.39 15.5 0% 158,819 246,634,552
2024-06-07 15.67 15.71 15.2 15.5 -0.7% 236,596 365,961,773
2024-06-06 15.75 15.84 15.54 15.61 -0.95% 209,221 328,347,630
2024-06-05 15.9 15.91 15.73 15.76 -0.76% 144,057 227,596,003
2024-06-04 15.78 15.99 15.75 15.88 +0.83% 222,280 352,842,385
2024-06-03 15.71 15.84 15.65 15.75 -0.19% 179,254 282,083,748
2024-05-31 16.04 16.05 15.77 15.78 -0.69% 195,213 310,022,421
2024-05-30 15.78 15.95 15.74 15.89 -0.31% 173,142 274,590,088
2024-05-29 15.9 16.11 15.84 15.94 +0.25% 165,101 263,501,258
2024-05-28 16.07 16.23 15.88 15.9 -1.61% 216,741 347,642,732
2024-05-27 16 16.19 15.87 16.16 +1% 254,931 408,684,647
2024-05-24 16.25 16.36 15.96 16 -2.56% 388,005 626,981,165
2024-05-23 16.73 17.05 16.42 16.42 -2.44% 465,004 775,543,702
2024-05-22 16.52 17.05 16.47 16.83 +1.69% 596,102 1,006,324,366
2024-05-21 16.53 16.71 16.48 16.55 -0.96% 281,053 465,655,201
2024-05-20 16.22 17.18 16.22 16.71 +2.7% 712,209 1,200,548,409
2024-05-17 16.05 16.28 15.95 16.27 +1.31% 250,213 404,079,380
2024-05-16 16.2 16.29 16.04 16.06 -0.8% 269,656 435,442,476
2024-05-15 16.71 16.78 16.16 16.19 -3.29% 453,558 742,133,897
2024-05-14 16.78 16.79 16.58 16.74 -0.24% 294,280 490,744,070
2024-05-13 16.47 16.91 16.33 16.78 +1.51% 446,696 745,658,726
2024-05-10 16.49 16.6 16.38 16.53 +0.49% 241,500 398,469,472
2024-05-09 16.32 16.55 16.3 16.45 +0.49% 194,557 320,120,579
2024-05-08 16.54 16.6 16.33 16.37 -1.39% 210,601 346,031,102
2024-05-07 16.59 16.73 16.51 16.6 -0.36% 243,220 403,652,136
2024-05-06 16.75 16.87 16.54 16.66 +0.6% 408,728 682,076,838
2024-04-30 16.6 16.79 16.47 16.56 -0.36% 422,763 702,695,033
2024-04-29 16.5 16.85 16.38 16.62 +0.54% 714,607 1,187,458,729
2024-04-26 16 16.67 15.75 16.53 +6.23% 832,955 1,348,286,829
2024-04-25 15.61 15.67 15.44 15.56 -0.77% 165,214 257,096,020
2024-04-24 15.6 15.73 15.55 15.68 +0.45% 195,633 305,913,390
2024-04-23 15.51 15.69 15.51 15.61 +0.71% 186,606 291,250,696
2024-04-22 15.59 15.91 15.45 15.5 -1.15% 255,151 399,978,571
2024-04-19 15.66 15.83 15.63 15.68 -0.57% 233,559 367,211,860
2024-04-18 15.59 16.06 15.59 15.77 +0.51% 396,119 628,047,226
2024-04-17 15.38 15.69 15.2 15.69 +1.62% 287,442 446,552,209
2024-04-16 15.65 15.82 15.4 15.44 -1.47% 363,688 568,346,976
2024-04-15 15.24 15.96 15.22 15.67 +3.23% 488,775 763,909,603
2024-04-12 15.41 15.5 15.15 15.18 -1.62% 197,256 301,841,262
2024-04-11 15.38 15.6 15.32 15.43 +0.06% 167,972 260,321,691
2024-04-10 15.78 15.79 15.35 15.42 -2.1% 276,318 428,635,978
2024-04-09 15.85 15.9 15.65 15.75 -0.38% 185,872 292,741,415
2024-04-08 16.02 16.08 15.61 15.81 -2.77% 308,956 491,050,378
2024-04-03 16.37 16.45 16.18 16.26 -0.73% 213,487 347,398,216
2024-04-02 16.55 16.56 16.31 16.38 -0.85% 233,025 382,483,689
2024-04-01 16.54 16.63 16.38 16.52 +1.04% 297,217 489,724,316
2024-03-29 16.21 16.35 16.07 16.35 +0.55% 256,645 415,644,568
2024-03-28 16.25 16.44 16.14 16.26 +1.12% 267,962 436,206,177
2024-03-27 16.38 16.4 16.05 16.08 -2.19% 233,334 379,154,843
2024-03-26 16.33 16.45 16.27 16.44 +0.67% 235,794 386,035,190
2024-03-25 16.55 16.73 16.31 16.33 -2.97% 471,935 779,224,601
2024-03-22 16.99 17.19 16.78 16.83 -0.88% 532,851 905,761,580
2024-03-21 17.02 17.2 16.87 16.98 +0.35% 475,719 810,409,250
2024-03-20 16.82 17 16.73 16.92 +0.59% 327,891 553,256,543
2024-03-19 16.94 17.03 16.81 16.82 -1.23% 342,129 578,654,558
2024-03-18 16.8 17.27 16.73 17.03 +2.04% 676,793 1,153,321,652
2024-03-15 16.54 16.7 16.45 16.69 +0.85% 328,385 544,773,096
2024-03-14 16.7 16.89 16.41 16.55 -1.49% 460,898 765,767,549
2024-03-13 16.97 16.99 16.73 16.8 -1.41% 382,329 643,815,773
2024-03-12 17.1 17.17 16.86 17.04 -0.06% 485,997 826,661,058
2024-03-11 16.84 17.05 16.81 17.05 +2.1% 552,373 935,812,759
2024-03-08 16.7 16.76 16.53 16.7 0% 317,936 529,301,475
2024-03-07 16.7 17.11 16.63 16.7 -0.89% 524,446 882,096,014
2024-03-06 16.68 17.28 16.63 16.85 +1.32% 662,584 1,121,098,909
2024-03-05 16.68 16.78 16.53 16.63 -0.95% 344,897 574,492,626
2024-03-04 17 17.02 16.69 16.79 -1.41% 382,273 642,500,056
2024-03-01 16.88 17.13 16.79 17.03 +0.83% 580,788 985,810,602
2024-02-29 16.39 16.89 16.39 16.89 +2.3% 619,907 1,035,218,592
2024-02-28 17.23 17.54 16.5 16.51 -3.84% 1,010,244 1,727,718,227
2024-02-27 16.84 17.17 16.79 17.17 +1.54% 614,445 1,041,376,634
2024-02-26 16.9 17.18 16.86 16.91 -0.76% 589,099 1,002,980,118
2024-02-23 17.25 17.38 16.97 17.04 -1.27% 961,715 1,649,217,257
2024-02-22 16.18 17.78 16.15 17.26 +6.02% 1,338,454 2,272,316,064
2024-02-21 16.14 16.79 16.1 16.28 -0.73% 932,603 1,535,484,853
2024-02-20 15.77 16.77 15.75 16.4 +3.14% 814,936 1,322,989,650
2024-02-19 15.86 15.9 15.35 15.9 -0.63% 486,894 763,188,805
2024-02-08 16.13 16.31 15.85 16 +0.69% 595,410 954,190,441
2024-02-07 15.93 16.2 15.73 15.89 -1.73% 731,363 1,166,824,547
2024-02-06 15.18 16.4 15.02 16.17 +3.52% 1,016,490 1,607,955,492
2024-02-05 14.95 16.6 14.7 15.62 +3.31% 1,256,866 1,976,948,185
2024-02-02 15.35 15.46 14.6 15.12 -1.5% 669,329 1,006,241,801
2024-02-01 15.5 15.73 15.16 15.35 -1.85% 490,337 757,425,194
2024-01-31 15.66 15.94 15.4 15.64 -0.26% 518,543 813,761,448
2024-01-30 15.6 16.04 15.6 15.68 -0.88% 537,234 850,510,544
2024-01-29 16 16.24 15.77 15.82 -2.04% 658,244 1,053,018,625
2024-01-26 15.8 16.55 15.8 16.15 +0.25% 992,172 1,599,396,857
2024-01-25 15.99 16.84 15.76 16.11 +0.75% 1,524,566 2,485,795,821
2024-01-24 14.6 15.99 14.44 15.99 +9.97% 914,595 1,420,814,454
2024-01-23 14.25 14.64 14.11 14.54 +1.89% 227,465 328,547,097
2024-01-22 14.44 14.57 14.03 14.27 -1.31% 264,539 381,057,679
2024-01-19 14.48 14.54 14.36 14.46 -0.62% 154,286 223,052,612
2024-01-18 14.25 14.6 13.95 14.55 +1.46% 318,437 452,732,375
2024-01-17 14.57 14.6 14.34 14.34 -2.05% 146,867 212,754,441
2024-01-16 14.41 14.64 14.37 14.64 +1.31% 192,598 279,434,607
2024-01-15 14.39 14.61 14.34 14.45 +0.35% 125,690 181,872,983
2024-01-12 14.51 14.67 14.4 14.4 -1.23% 120,558 175,165,996
2024-01-11 14.4 14.66 14.39 14.58 +0.9% 159,994 232,890,301
2024-01-10 14.57 14.64 14.38 14.45 -0.76% 128,629 186,354,274
2024-01-09 14.64 14.75 14.46 14.56 -0.68% 168,911 246,728,658
2024-01-08 14.93 15.02 14.64 14.66 -2.59% 215,312 317,597,109
2024-01-05 15.2 15.32 14.91 15.05 -0.99% 207,747 314,225,644
2024-01-04 15.28 15.3 15.09 15.2 -0.59% 122,129 185,441,287
2024-01-03 15.21 15.33 15.18 15.29 +0.46% 124,520 189,864,752
2024-01-02 15.43 15.43 15.22 15.22 -1.3% 169,670 259,610,174

时间段查看与对比

按月查看

2025年04月2025年03月2025年02月2025年01月2024年12月2024年11月2024年10月2024年09月2024年08月2024年07月2024年06月2024年05月

重要周期

2023牛市初期2022年震荡期疫情后复苏疫情冲击期市场调整期

其他热门股票数据

也许您对以下股票的历史数据也感兴趣：

同行业相关股票

热门股票推荐

STшзВхЕ╕ 688287

近期数据

хЖЬ ф║з хУБ 000061

2024年至今

цЛУх▒▒щЗНх╖е 001226

近半年

ц│╕хдйхМЦ 000912

2024年至今

хНПхИЫцХ░цНо 300857

2023年全年

цАЭчЙ╣хиБ-W 688213

近期数据

ц╖▒щлШщАЯ 600548

2022-2023两年

щЗСхИЪхЕЙф╝П 300093

近期数据

хС│чЯещжЩ 605089

近期数据

чзСцАЭшВбф╗╜ 300856

近三个月

热门概念板块

半导体

хглхЕ░х╛о (600460)

2024年至今
光伏产业

щЪЖхЯ║ч╗┐шГ╜ (601012)

2024年一季度
智能制造

цнгц│░чФ╡хЩи (601877)

2024年一季度
AI人工智能
大数据

ф╜│щГ╜чзСцКА (600728)

近半年
区块链

цЛЫхХЖщУ╢шбМ (600036)

2022-2023两年
芯片

хЕих┐ЧчзСцКА (300458)

近半年
5G通信

ф║ищАЪхЕЙчФ╡ (600487)

近期数据

按行业浏览股票数据

银行行业保险行业房地产行业医药生物行业食品饮料行业家电行业新能源行业半导体行业互联网行业汽车行业